Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.68 | 18.71 | 17.50 | 17.77 | 4,963,493 | -0.55(-2.99%) |
Jan 30, 2012 | 18.56 | 18.60 | 18.04 | 18.32 | 4,125,479 | -0.43(-2.30%) |
Jan 27, 2012 | 18.19 | 18.95 | 18.08 | 18.75 | 3,924,192 | +0.50(+2.75%) |
Jan 26, 2012 | 19.06 | 20.13 | 18.14 | 18.25 | 7,231,322 | -0.57(-3.05%) |
Jan 25, 2012 | 17.75 | 18.98 | 17.65 | 18.82 | 7,423,638 | +1.50(+8.65%) |
Jan 24, 2012 | 16.60 | 17.39 | 16.42 | 17.32 | 3,500,187 | +0.53(+3.15%) |
Jan 23, 2012 | 16.73 | 17.19 | 16.59 | 16.79 | 2,309,294 | +0.13(+0.81%) |
Jan 20, 2012 | 16.80 | 16.82 | 16.37 | 16.66 | 3,632,094 | -0.17(-1.01%) |
Jan 19, 2012 | 16.80 | 16.96 | 16.50 | 16.83 | 5,269,354 | +0.69(+4.28%) |
Jan 18, 2012 | 15.18 | 16.20 | 15.03 | 16.14 | 4,882,728 | +0.98(+6.45%) |
Jan 17, 2012 | 15.49 | 15.71 | 15.14 | 15.16 | 2,841,864 | +0.08(+0.54%) |
Jan 13, 2012 | 15.04 | 15.35 | 14.76 | 15.08 | 3,458,273 | -0.24(-1.58%) |
Jan 12, 2012 | 14.76 | 15.39 | 14.50 | 15.32 | 6,137,895 | +0.68(+4.66%) |
Jan 11, 2012 | 13.78 | 14.70 | 13.74 | 14.64 | 4,631,052 | +0.78(+5.63%) |
Jan 10, 2012 | 13.77 | 13.96 | 13.77 | 13.86 | 2,690,839 | +0.48(+3.62%) |
Jan 09, 2012 | 13.53 | 13.74 | 13.35 | 13.37 | 3,043,613 | -0.06(-0.47%) |
Jan 06, 2012 | 13.54 | 13.70 | 13.25 | 13.44 | 3,329,502 | -0.15(-1.12%) |
Jan 05, 2012 | 13.11 | 13.66 | 12.88 | 13.59 | 3,898,795 | +0.26(+1.95%) |
Jan 04, 2012 | 12.92 | 13.40 | 12.65 | 13.33 | 3,524,354 | +1.20(+9.92%) |
Dec 30, 2011 | 11.71 | 12.30 | 11.70 | 12.13 | 2,733,483 | +0.38(+3.21%) |
Dec 29, 2011 | 11.35 | 11.83 | 11.32 | 11.75 | 1,763,321 | +0.41(+3.64%) |
Dec 28, 2011 | 11.84 | 11.95 | 11.21 | 11.34 | 2,323,482 | -0.57(-4.75%) |
Dec 27, 2011 | 12.04 | 12.19 | 11.89 | 11.90 | 1,469,054 | -0.20(-1.63%) |
Dec 23, 2011 | 12.60 | 12.64 | 12.04 | 12.10 | 1,996,806 | -0.06(-0.52%) |
Dec 21, 2011 | 12.14 | 12.26 | 11.59 | 12.16 | 3,041,961 | +0.03(+0.22%) |
Dec 20, 2011 | 11.52 | 12.19 | 11.43 | 12.13 | 3,756,844 | +1.08(+9.74%) |
Dec 19, 2011 | 11.59 | 11.64 | 11.04 | 11.06 | 4,664,096 | -0.44(-3.83%) |
Dec 16, 2011 | 11.56 | 12.07 | 11.37 | 11.50 | 5,634,440 | +0.15(+1.35%) |
Dec 15, 2011 | 11.83 | 11.92 | 11.31 | 11.34 | 3,699,265 | -0.23(-2.02%) |
Dec 14, 2011 | 12.34 | 12.37 | 11.53 | 11.58 | 6,511,080 | -1.00(-7.92%) |
Dec 13, 2011 | 13.70 | 13.81 | 12.44 | 12.57 | 3,714,622 | -0.90(-6.66%) |
Dec 12, 2011 | 14.06 | 14.14 | 13.25 | 13.47 | 2,350,813 | -0.92(-6.42%) |
Dec 09, 2011 | 13.97 | 14.49 | 13.86 | 14.40 | 2,454,723 | +0.52(+3.75%) |
Dec 08, 2011 | 14.70 | 14.98 | 13.82 | 13.88 | 3,073,383 | -1.04(-6.98%) |
Dec 07, 2011 | 14.65 | 15.00 | 14.30 | 14.92 | 2,290,276 | +0.05(+0.36%) |
Dec 06, 2011 | 15.14 | 15.14 | 14.64 | 14.86 | 2,157,808 | -0.27(-1.78%) |
Dec 05, 2011 | 15.00 | 15.63 | 14.66 | 15.13 | 5,005,750 | +0.55(+3.75%) |
Dec 02, 2011 | 15.00 | 15.07 | 14.46 | 14.58 | 4,015,192 | -0.04(-0.25%) |
Dec 01, 2011 | 13.73 | 14.87 | 13.59 | 14.62 | 11,145,853 | +0.77(+5.57%) |
Nov 30, 2011 | 13.32 | 13.88 | 13.19 | 13.85 | 4,451,070 | +1.45(+11.73%) |
Nov 29, 2011 | 12.40 | 12.60 | 12.05 | 12.39 | 2,428,235 | +0.04(+0.29%) |
Nov 28, 2011 | 12.10 | 12.56 | 11.90 | 12.36 | 2,757,276 | +0.99(+8.68%) |
Nov 25, 2011 | 11.57 | 11.82 | 11.34 | 11.37 | 1,953,024 | -0.39(-3.28%) |
Nov 23, 2011 | 12.45 | 12.48 | 11.62 | 11.76 | 3,496,892 | -0.91(-7.16%) |
Nov 22, 2011 | 12.85 | 12.98 | 12.46 | 12.66 | 3,067,997 | -0.23(-1.81%) |
Nov 21, 2011 | 13.18 | 13.19 | 12.43 | 12.90 | 2,965,813 | -0.48(-3.56%) |
Nov 18, 2011 | 13.80 | 13.89 | 13.35 | 13.37 | 3,144,486 | -0.26(-1.91%) |
Nov 17, 2011 | 14.63 | 14.63 | 13.48 | 13.63 | 4,207,539 | -0.97(-6.64%) |
Nov 16, 2011 | 14.56 | 15.28 | 14.53 | 14.60 | 3,672,691 | -0.16(-1.09%) |
Nov 15, 2011 | 14.48 | 14.99 | 14.04 | 14.76 | 3,245,926 | +0.13(+0.92%) |
Nov 14, 2011 | 14.76 | 14.93 | 14.31 | 14.63 | 2,187,805 | -0.21(-1.39%) |
Nov 11, 2011 | 14.31 | 15.20 | 14.26 | 14.84 | 4,039,978 | +0.89(+6.37%) |
Nov 10, 2011 | 14.40 | 14.48 | 13.81 | 13.95 | 2,442,962 | -0.02(-0.13%) |
Nov 09, 2011 | 14.67 | 14.79 | 13.87 | 13.96 | 3,778,645 | -1.44(-9.38%) |
Nov 08, 2011 | 15.26 | 15.46 | 14.74 | 15.41 | 2,868,672 | +0.28(+1.84%) |
Nov 07, 2011 | 15.08 | 15.46 | 14.64 | 15.13 | 2,705,774 | -0.08(-0.53%) |
Nov 04, 2011 | 14.89 | 15.33 | 14.58 | 15.21 | 2,650,641 | +0.04(+0.30%) |
Nov 03, 2011 | 15.23 | 15.42 | 14.50 | 15.17 | 4,263,365 | +0.35(+2.36%) |
Nov 02, 2011 | 14.40 | 14.90 | 14.10 | 14.82 | 4,032,798 | +0.83(+5.90%) |